Anderson Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.90	21.20	19.90	21.20	21.20	9.84%	9,585,675
Sep 10, 2026	20.15	20.15	19.25	19.30	19.30	-4.69%	1,959,599
Sep 9, 2026	21.80	21.80	20.25	20.25	20.25	-3.80%	7,046,159
Sep 8, 2026	19.50	21.05	19.50	21.05	21.05	9.92%	3,489,297
Sep 7, 2026	19.25	19.30	18.85	19.15	19.15	-	392,050
Sep 4, 2026	18.75	19.20	18.75	19.15	19.15	2.41%	525,394
Sep 3, 2026	19.35	19.55	18.70	18.70	18.70	-3.36%	699,605
Sep 2, 2026	19.00	19.60	19.00	19.35	19.35	1.31%	529,230
Sep 1, 2026	19.20	19.35	19.10	19.10	19.10	-1.04%	546,534
Aug 31, 2026	19.65	19.75	19.15	19.30	19.30	-1.28%	623,962
Aug 28, 2026	19.80	19.80	19.30	19.55	19.55	0.26%	740,896
Aug 27, 2026	19.40	19.75	19.35	19.50	19.50	2.09%	861,333
Aug 26, 2026	18.50	19.15	18.50	19.10	19.10	3.52%	852,020
Aug 25, 2026	18.65	18.65	17.95	18.45	18.45	-1.07%	623,313
Aug 24, 2026	18.80	18.95	18.60	18.65	18.65	0.27%	391,402
Aug 21, 2026	18.60	18.70	18.30	18.60	18.60	-0.27%	479,248
Aug 20, 2026	18.55	18.85	18.45	18.65	18.65	0.54%	517,990
Aug 19, 2026	18.65	19.00	18.45	18.55	18.55	-0.80%	668,804
Aug 18, 2026	19.10	19.40	18.70	18.70	18.70	-2.09%	620,789
Aug 17, 2026	19.70	19.75	18.95	19.10	19.10	-1.55%	597,376
Aug 14, 2026	19.40	19.45	19.10	19.40	19.40	-	636,691
Aug 13, 2026	19.60	19.95	19.30	19.40	19.40	-	718,142
Aug 12, 2026	19.00	19.50	18.90	19.40	19.40	2.11%	782,167
Aug 11, 2026	19.00	19.40	18.85	19.00	19.00	-	768,535
Aug 10, 2026	18.85	19.15	18.65	19.00	19.00	2.43%	670,407
Aug 7, 2026	18.70	18.70	18.40	18.55	18.55	-	503,572
Aug 6, 2026	18.50	18.60	17.95	18.55	18.55	0.82%	560,634
Aug 5, 2026	18.55	18.65	18.25	18.40	18.40	1.38%	941,743
Aug 4, 2026	17.65	18.20	17.45	18.15	18.15	2.25%	757,470
Aug 3, 2026	17.25	17.80	17.00	17.75	17.75	2.90%	841,335
Jul 31, 2026	17.00	17.30	16.80	17.25	17.25	5.83%	1,200,498
Jul 30, 2026	16.70	17.15	16.20	16.30	16.30	-4.12%	1,764,107
Jul 29, 2026	18.05	18.10	16.20	17.00	17.00	-4.49%	2,365,683
Jul 28, 2026	18.50	18.50	17.75	17.80	17.80	-6.56%	1,577,929
Jul 27, 2026	19.10	19.25	18.60	19.05	19.05	-0.26%	904,448
Jul 24, 2026	19.55	19.60	19.00	19.10	19.10	-2.80%	976,979
Jul 23, 2026	20.00	20.10	19.50	19.65	19.65	-1.50%	917,309
Jul 22, 2026	20.05	20.25	19.90	19.95	19.95	-	1,052,427
Jul 21, 2026	19.85	20.15	19.80	19.95	19.95	1.01%	888,272
Jul 20, 2026	20.30	20.50	18.65	19.75	19.75	-1.99%	1,581,499
Jul 17, 2026	21.35	21.35	19.80	20.15	20.15	-6.71%	2,239,240
Jul 16, 2026	22.25	22.25	21.55	21.60	21.60	-2.92%	924,123
Jul 15, 2026	22.05	22.35	22.00	22.25	22.25	2.30%	920,796
Jul 14, 2026	22.35	22.65	21.05	21.75	21.75	-3.33%	1,935,594
Jul 13, 2026	22.80	23.20	22.40	22.50	22.50	-0.44%	1,476,525
Jul 9, 2026	23.00	23.10	22.60	22.60	22.60	-0.88%	1,183,271
Jul 8, 2026	22.80	23.15	22.60	22.80	22.80	-	1,253,925
Jul 7, 2026	24.05	24.10	22.75	22.80	22.80	-5.20%	1,831,352
Jul 6, 2026	24.25	24.70	23.80	24.05	24.05	-0.62%	1,478,300
Jul 3, 2026	24.00	24.35	23.65	24.20	24.20	0.83%	1,552,881